|
Closing price on 12/5/2012
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
19.00 |
| Volume |
1,800 |
| Split-adjusted Price |
3.29 |
|
|
TLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2012
|
+0.60 / +3.23%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
3.29
|
1,800
|
|
|
12/4/2012
|
-0.90 / -4.62%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.60
|
3.19
|
5,560
|
|
|
12/3/2012
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
3.34
|
230
|
|
|
11/30/2012
|
+0.20 / +1.05%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.30
|
3.31
|
610
|
|
|
11/29/2012
|
+0.40 / +2.14%
|
19.60
|
19.60
|
18.80
|
19.10
|
19.10
|
3.27
|
3,710
|
|
|
11/28/2012
|
-0.80 / -4.10%
|
20.30
|
20.30
|
18.70
|
18.70
|
18.70
|
3.20
|
90,030
|
|
|
11/27/2012
|
-0.90 / -4.41%
|
19.40
|
20.00
|
19.40
|
19.50
|
19.50
|
3.34
|
1,030
|
|
|
11/26/2012
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.50
|
11,000
|
|
|
11/23/2012
|
+0.50 / +2.51%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.50
|
100
|
|
|
11/22/2012
|
0.00 / 0.00%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.90
|
3.41
|
102,180
|
|
|
11/21/2012
|
+0.90 / +4.74%
|
19.50
|
19.90
|
19.20
|
19.90
|
19.90
|
3.41
|
331,700
|
|
|
11/20/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.26
|
700
|
|
|
11/19/2012
|
+0.10 / +0.53%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.00
|
3.26
|
50
|
|
|
11/16/2012
|
+0.20 / +1.07%
|
18.80
|
18.90
|
18.80
|
18.90
|
18.90
|
3.24
|
1,410
|
|
|
11/15/2012
|
-0.40 / -2.09%
|
18.70
|
19.70
|
18.70
|
18.70
|
18.70
|
3.20
|
530
|
|
|
11/14/2012
|
+0.70 / +3.80%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.27
|
10
|
|
|
11/13/2012
|
+0.70 / +3.95%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.15
|
10
|
|
|
11/12/2012
|
-0.80 / -4.32%
|
19.10
|
19.10
|
17.70
|
17.70
|
17.70
|
3.03
|
2,310
|
|
|
11/9/2012
|
+0.50 / +2.78%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.50
|
3.17
|
910
|
|
|
11/8/2012
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.08
|
12,050
|
|
|
11/7/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.00
|
1,500
|
|
|
11/6/2012
|
+0.20 / +1.16%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
3.00
|
1,010
|
|
|
11/5/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.96
|
100
|
|
|
11/2/2012
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
2.96
|
33,150
|
|
|
11/1/2012
|
+0.20 / +1.16%
|
17.60
|
17.90
|
17.40
|
17.40
|
17.40
|
2.98
|
950
|
|
|
10/31/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
2.95
|
60
|
|
|
10/30/2012
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.10
|
17.20
|
17.20
|
2.95
|
3,210
|
|
|
10/29/2012
|
-0.80 / -4.47%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
2.93
|
6,100
|
|
|
10/26/2012
|
-2.60 / -12.68%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.90
|
3.07
|
3,200
|
|
|
10/25/2012
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
2.93
|
870
|
|
|